Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.20 +0.29 (+2.61%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.350 5.548 5.350 5.400 5,400 -0.05(-1.01%)
Dec 30, 2019 5.495 5.550 5.360 5.455 12,590 +0.04(+0.83%)
Dec 27, 2019 5.420 5.617 5.400 5.410 15,600 -0.18(-3.22%)
Dec 26, 2019 5.367 5.590 5.350 5.590 27,677 +0.18(+3.33%)
Dec 24, 2019 5.340 5.410 5.340 5.410 6,400 +0.08(+1.50%)
Dec 23, 2019 5.365 5.410 5.330 5.330 7,457 -0.07(-1.30%)
Dec 20, 2019 5.383 5.410 5.350 5.400 26,500 +0.10(+1.89%)
Dec 19, 2019 5.340 5.500 5.300 5.300 23,691 -0.03(-0.56%)
Dec 18, 2019 5.430 5.530 5.322 5.330 11,260 -0.07(-1.34%)
Dec 17, 2019 5.468 5.535 5.400 5.402 8,373 -0.21(-3.70%)
Dec 16, 2019 5.760 5.820 5.610 5.610 14,678 -0.15(-2.60%)
Dec 13, 2019 5.960 5.960 5.490 5.760 9,800 +0.26(+4.77%)
Dec 12, 2019 5.355 5.570 5.355 5.497 44,449 +0.31(+6.08%)
Dec 11, 2019 5.230 5.240 5.160 5.183 9,840 -0.01(-0.14%)
Dec 10, 2019 5.192 5.248 5.190 5.190 61,870 +0.04(+0.78%)
Dec 09, 2019 5.210 5.275 5.150 5.150 8,538 -0.08(-1.53%)
Dec 06, 2019 5.265 5.340 5.200 5.230 12,800 +0.12(+2.35%)
Dec 05, 2019 5.183 5.200 5.110 5.110 32,494 +0.07(+1.34%)
Dec 04, 2019 5.015 5.115 5.015 5.043 7,561 +0.13(+2.70%)
Dec 03, 2019 4.915 5.006 4.880 4.910 24,359 -0.09(-1.80%)
Dec 02, 2019 5.050 5.108 5.000 5.000 51,883 +0.07(+1.42%)
Nov 29, 2019 5.020 5.080 4.930 4.930 2,700 -0.09(-1.79%)
Nov 27, 2019 5.110 5.210 5.020 5.020 13,000 +0.09(+1.83%)
Nov 26, 2019 4.900 5.100 4.900 4.930 12,764 +0.15(+3.14%)
Nov 25, 2019 4.910 4.940 4.770 4.780 10,415 +0.15(+3.24%)
Nov 22, 2019 4.590 4.780 4.590 4.630 8,900 +0.12(+2.66%)
Nov 21, 2019 4.665 4.665 4.510 4.510 10,748 -0.15(-3.22%)
Nov 20, 2019 4.670 4.810 4.660 4.660 1,950 -0.03(-0.64%)
Nov 19, 2019 4.690 4.840 4.690 4.690 6,807 -0.05(-1.05%)
Nov 18, 2019 4.725 4.845 4.690 4.740 8,625 -0.02(-0.42%)
Nov 15, 2019 4.830 4.830 4.760 4.760 3,800 -0.07(-1.45%)
Nov 14, 2019 4.800 4.835 4.800 4.830 3,379 +0.13(+2.77%)
Nov 13, 2019 4.740 4.740 4.690 4.700 3,547 -0.15(-3.09%)
Nov 12, 2019 4.902 5.010 4.850 4.850 4,425 -0.06(-1.22%)
Nov 11, 2019 4.960 5.040 4.900 4.910 13,985 +0.01(+0.20%)
Nov 08, 2019 4.920 4.980 4.850 4.900 6,000 -0.06(-1.21%)
Nov 07, 2019 4.950 5.005 4.940 4.960 3,132 +0.14(+2.90%)
Nov 06, 2019 4.880 4.895 4.820 4.820 5,980 -0.18(-3.60%)
Nov 05, 2019 5.000 5.050 5.000 5.000 3,852 +0.09(+1.83%)
Nov 04, 2019 4.950 4.955 4.910 4.910 3,737 +0.15(+3.15%)
Nov 01, 2019 4.920 4.920 4.760 4.760 2,600 +0.04(+0.85%)
Oct 31, 2019 4.780 4.780 4.720 4.720 4,883 -0.02(-0.42%)
Oct 30, 2019 4.740 4.815 4.740 4.740 1,372 +0.11(+2.31%)
Oct 29, 2019 4.620 4.633 4.600 4.633 3,849 -0.05(-1.00%)
Oct 28, 2019 4.620 4.700 4.620 4.680 2,423 +0.07(+1.52%)
Oct 25, 2019 4.645 4.720 4.610 4.610 3,100 -0.11(-2.33%)
Oct 24, 2019 4.785 4.785 4.560 4.720 6,191 -0.19(-3.87%)
Oct 23, 2019 4.820 4.910 4.780 4.910 3,622 +0.23(+4.86%)
Oct 22, 2019 4.745 4.810 4.683 4.683 1,314 -0.23(-4.63%)
Oct 21, 2019 4.925 4.925 4.870 4.910 5,639 +0.15(+3.10%)
Oct 18, 2019 4.790 4.960 4.763 4.763 3,400 -0.11(-2.26%)
Oct 17, 2019 5.000 5.090 4.850 4.872 1,571 -0.05(-1.07%)
Oct 16, 2019 4.980 4.985 4.890 4.925 11,035 +0.10(+2.14%)
Oct 15, 2019 4.790 4.876 4.790 4.822 2,658 +0.28(+6.21%)
Oct 14, 2019 4.585 4.620 4.540 4.540 3,523 -0.01(-0.27%)
Oct 11, 2019 4.530 4.700 4.530 4.553 15,100 +0.40(+9.70%)
Oct 10, 2019 4.070 4.150 4.070 4.150 1,168 +0.17(+4.14%)
Oct 09, 2019 3.985 3.985 3.900 3.985 1,154 +0.08(+2.18%)
Oct 08, 2019 3.955 4.027 3.890 3.900 7,522 -0.05(-1.27%)
Oct 07, 2019 4.038 4.038 3.950 3.950 1,613 +0.03(+0.70%)
Oct 04, 2019 3.940 3.940 3.890 3.922 3,400 -0.07(-1.75%)
Oct 03, 2019 3.993 3.993 3.993 3.993 232 +0.10(+2.63%)
Oct 02, 2019 3.890 3.930 3.890 3.890 1,532 -0.15(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.